Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.54 | 13.52 | 12.25 | 13.52 | 5,500 | +0.47(+3.60%) |
Nov 29, 2018 | 13.38 | 13.40 | 13.02 | 13.05 | 5,648 | -0.13(-0.95%) |
Nov 28, 2018 | 13.03 | 13.19 | 13.03 | 13.18 | 2,083 | +0.55(+4.32%) |
Nov 27, 2018 | 12.53 | 12.65 | 12.50 | 12.63 | 3,699 | +0.62(+5.16%) |
Nov 26, 2018 | 12.47 | 12.48 | 12.01 | 12.01 | 3,114 | -0.20(-1.64%) |
Nov 23, 2018 | 12.31 | 12.43 | 12.21 | 12.21 | 9,000 | +0.66(+5.71%) |
Nov 21, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.97(-7.75%) | |
Nov 20, 2018 | 12.70 | 12.90 | 12.50 | 12.52 | 13,270 | -0.21(-1.65%) |
Nov 19, 2018 | 12.89 | 13.01 | 12.28 | 12.73 | 31,791 | +0.50(+4.09%) |
Nov 16, 2018 | 12.09 | 12.36 | 12.06 | 12.23 | 7,000 | -0.06(-0.49%) |
Nov 15, 2018 | 12.18 | 12.55 | 12.18 | 12.29 | 3,579 | +0.78(+6.78%) |
Nov 14, 2018 | 12.46 | 12.65 | 11.51 | 11.51 | 19,441 | -0.65(-5.35%) |
Nov 13, 2018 | 12.65 | 12.75 | 12.00 | 12.16 | 12,019 | +0.16(+1.33%) |
Nov 12, 2018 | 13.35 | 13.35 | 12.00 | 12.00 | 5,074 | -1.87(-13.48%) |
Nov 09, 2018 | 13.64 | 13.87 | 13.62 | 13.87 | 4,400 | +0.66(+5.00%) |
Nov 08, 2018 | 13.70 | 13.86 | 13.21 | 13.21 | 2,524 | -0.50(-3.65%) |
Nov 07, 2018 | 13.65 | 13.79 | 13.65 | 13.71 | 4,072 | +0.16(+1.18%) |
Nov 06, 2018 | 13.48 | 13.59 | 13.48 | 13.55 | 2,525 | +1.05(+8.40%) |
Nov 05, 2018 | 13.36 | 13.48 | 12.50 | 12.50 | 3,258 | -0.69(-5.23%) |
Nov 02, 2018 | 13.43 | 13.46 | 13.00 | 13.19 | 6,700 | -0.36(-2.66%) |
Nov 01, 2018 | 13.30 | 13.60 | 13.25 | 13.55 | 19,146 | +0.80(+6.27%) |
Oct 31, 2018 | 12.85 | 13.00 | 12.69 | 12.75 | 41,372 | +0.95(+8.05%) |
Oct 30, 2018 | 12.30 | 12.40 | 11.80 | 11.80 | 19,179 | +0.29(+2.52%) |
Oct 29, 2018 | 12.48 | 12.70 | 11.51 | 11.51 | 13,491 | -0.50(-4.16%) |
Oct 26, 2018 | 12.21 | 12.32 | 12.00 | 12.01 | 24,100 | -0.63(-4.98%) |
Oct 25, 2018 | 12.42 | 12.64 | 12.22 | 12.64 | 4,190 | +0.06(+0.48%) |
Oct 24, 2018 | 12.79 | 12.80 | 12.53 | 12.58 | 3,054 | -0.02(-0.12%) |
Oct 23, 2018 | 12.89 | 12.89 | 12.56 | 12.60 | 3,085 | -0.80(-6.01%) |
Oct 22, 2018 | 13.39 | 13.42 | 13.19 | 13.40 | 9,255 | +0.40(+3.08%) |
Oct 19, 2018 | 13.73 | 13.74 | 13.00 | 13.00 | 2,600 | -0.90(-6.50%) |
Oct 18, 2018 | 14.16 | 14.16 | 13.83 | 13.90 | 2,545 | -0.40(-2.77%) |
Oct 17, 2018 | 14.37 | 14.40 | 14.30 | 14.30 | 1,889 | +0.24(+1.71%) |
Oct 16, 2018 | 14.15 | 14.15 | 13.75 | 14.06 | 2,882 | +0.01(+0.07%) |
Oct 15, 2018 | 14.11 | 14.11 | 14.04 | 14.05 | 2,720 | +0.06(+0.43%) |
Oct 12, 2018 | 14.10 | 14.10 | 13.99 | 13.99 | 400 | +0.36(+2.64%) |
Oct 11, 2018 | 14.23 | 14.26 | 13.63 | 13.63 | 5,755 | -0.57(-4.01%) |
Oct 10, 2018 | 14.78 | 14.78 | 14.20 | 14.20 | 2,040 | -0.74(-4.95%) |
Oct 09, 2018 | 14.79 | 15.09 | 14.79 | 14.94 | 4,549 | +0.05(+0.34%) |
Oct 08, 2018 | 15.01 | 15.05 | 14.74 | 14.89 | 8,896 | -0.58(-3.75%) |
Oct 05, 2018 | 15.59 | 15.65 | 15.44 | 15.47 | 7,100 | -0.21(-1.35%) |
Oct 04, 2018 | 16.00 | 16.08 | 15.62 | 15.68 | 3,049 | -0.72(-4.38%) |
Oct 03, 2018 | 16.29 | 16.68 | 16.29 | 16.40 | 9,044 | +0.35(+2.18%) |
Oct 02, 2018 | 16.05 | 16.06 | 16.03 | 16.05 | 994 | -0.39(-2.40%) |
Oct 01, 2018 | 16.54 | 16.61 | 16.35 | 16.45 | 14,089 | -0.07(-0.45%) |
Sep 28, 2018 | 16.40 | 16.52 | 16.32 | 16.52 | 4,600 | -0.07(-0.42%) |
Sep 27, 2018 | 16.58 | 16.63 | 16.50 | 16.59 | 10,620 | -0.25(-1.48%) |
Sep 26, 2018 | 17.09 | 17.26 | 16.68 | 16.84 | 23,592 | -0.16(-0.94%) |
Sep 25, 2018 | 17.17 | 17.28 | 16.98 | 17.00 | 37,052 | +0.19(+1.13%) |
Sep 24, 2018 | 17.25 | 17.34 | 16.51 | 16.81 | 28,734 | +0.12(+0.72%) |
Sep 21, 2018 | 17.76 | 17.81 | 16.69 | 16.69 | 8,200 | -1.23(-6.86%) |
Sep 20, 2018 | 18.09 | 18.09 | 17.63 | 17.92 | 4,523 | -0.35(-1.92%) |
Sep 19, 2018 | 18.63 | 18.67 | 18.26 | 18.27 | 31,485 | -0.22(-1.19%) |
Sep 18, 2018 | 18.34 | 18.91 | 18.21 | 18.49 | 105,291 | +1.60(+9.47%) |
Sep 17, 2018 | 18.04 | 18.30 | 16.89 | 16.89 | 15,616 | -0.91(-5.11%) |
Sep 14, 2018 | 17.92 | 18.00 | 17.77 | 17.80 | 13,000 | -0.11(-0.61%) |
Sep 13, 2018 | 17.96 | 18.10 | 17.78 | 17.91 | 10,276 | -0.32(-1.76%) |
Sep 12, 2018 | 18.27 | 18.35 | 17.95 | 18.23 | 63,887 | +0.85(+4.89%) |
Sep 11, 2018 | 17.50 | 17.67 | 17.35 | 17.38 | 9,161 | +0.17(+0.99%) |
Sep 10, 2018 | 17.08 | 17.45 | 16.99 | 17.21 | 27,395 | +1.15(+7.16%) |
Sep 07, 2018 | 15.91 | 16.80 | 15.90 | 16.06 | 115,200 | +1.69(+11.76%) |
Sep 06, 2018 | 14.25 | 14.74 | 14.25 | 14.37 | 5,784 | -0.11(-0.76%) |
Sep 05, 2018 | 14.23 | 14.48 | 14.14 | 14.48 | 10,489 | +0.10(+0.70%) |